Nordson Corporation Historical Data - NDSN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9.5	3.80212919235	249.86	266.86	248.28	226961	260.10947607	CS
4	10.22	4.10211126274	249.14	266.86	245.25	223425	256.32313839	CS
12	9.35	3.73985040598	250.01	266.86	241.61	199493	254.59054399	CS
26	21.42	9.0022694797	237.94	266.86	222.18	233416	245.01720702	CS
52	25.95	11.117775588	233.41	279.38	222.18	233405	252.10411345	CS
156	-2.11	-0.806975943703	261.47	279.38	194.89	246864	234.77361111	CS
260	93.8	56.6561971491	165.56	279.38	96.455	246871	216.68032605	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750500	259.36	0.63	0.24	260.35	261.69	257.64	410490
1732664100	258.73	-4.89	-1.85	262.75	263.62	256.27	280633
1732577700	263.62	2.35	0.90	261.97	266.86	261.51	407026
1732318500	261.27	4.69	1.83	257.24	261.79	257.24	201148
1732232100	256.58	4.02	1.59	253.12	258.37	252.5652	135180
1732145700	252.56	2.7	1.08	249.86	253	248.28	136633
1732059300	249.86	-3.59	-1.42	250.08	252.4521	249.18	176133
1731972900	253.45	-1.33	-0.52	253.68	255.7	252.87	228010
1731713700	254.78	-1.78	-0.69	257.04	259.27	254.07	290544
1731627300	256.56	-2.48	-0.96	257.93	259.51	255.965	214722
1731540900	259.04	1.43	0.56	257.27999	259.18	255.03	269788
1731454500	257.61	-3.6	-1.38	260.52	261.89	257.39999	313286
1731368100	261.20999	-0.23	-0.09	262.27	264.94	261.13	123894
1731108900	261.44	0.87	0.33	260.1	264.25	259.3	165302
1731022500	260.57	-3.79	-1.43	264.25	264.25	259.70999	136054
1730936100	264.36	10.98	4.33	262.45	266.70999	262.45	265641
1730849700	253.38	5.82	2.35	247.1	253.49	245.25	143222
1730763300	247.56	-1.47	-0.59	248.69	251.33	247.165	382017
1730500500	249.03	1.14	0.46	248.19	251.585	247.92	191592
1730414100	247.89	-2.99	-1.19	250.29	251.04	247.77	253667
1730327700	250.88	1.74	0.70	249.14	252.74	249.13	176291
1730241300	249.14	-1.23	-0.49	248.65	250.29	246.1101	234009
1730154900	250.37	2.27	0.91	249.44	252.36	249.44	194092
1729895700	248.1	-0.79	-0.32	249.84	251.6	247.85	135366
1729809300	248.89	-1.08	-0.43	249.76	249.76	247.365	218726
1729722900	249.97	-1.14	-0.45	251.11	251.92	248.96	405551
1729636500	251.11	-2.24	-0.88	253.11	253.11	249.385	199162
1729550100	253.35	-3.82	-1.49	256.66	257.55	252.945	159816
1729290900	257.17	1.03	0.40	256.66	257.58999	253.99	246224
1729204500	256.14	-0.51	-0.20	257.75	259.77	255.17	142833
1729118100	256.64999	-0.53	-0.21	257.58999	260.5	256.47	123809
1729031700	257.18	-0.69	-0.27	258.32	261.52999	256.58	170431
1728945300	257.87	1.25	0.49	256.27	258.3	255.81	136296
1728686100	256.62	3.02	1.19	253.6	257.95999	253.6	111564
1728599700	253.6	0.41	0.16	251.32	253.895	250.67	121434
1728513300	253.19	2.88	1.15	249.98	253.785	249.9205	227641
1728426900	250.31	-2.48	-0.98	252	254.05	248.71	261633
1728340500	252.79	0.79	0.31	251.21	253.74	250.57	297647
1728081300	252	-3.31	-1.30	257.98	258.88	250.73	260078
1727994900	255.31	-5.28	-2.03	258.77	259.325	253.585	227999
1727908500	260.58999	-0.24	-0.09	259.79	261.29989	258.57	139221
1727822100	260.83	-1.8	-0.69	261.57	262.5999	257.61	154386
1727735700	262.63	0.97	0.37	261.58999	263.27749	260.4201	161146
1727476500	261.66	0.7	0.27	261.55	265.86	260.56	162686
1727390100	260.95999	5.37	2.10	257.66	261.68	257.66	168785
1727303700	255.59	-2.33	-0.90	259.01	259.39	255.25	142235
1727217300	257.92	2.53	0.99	256.49	258.16969	254.88	142133
1727130900	255.39	-0.19	-0.07	255.75	257.05	253.12	145044
1726871700	255.58	-4.45	-1.71	258.63	258.83	254.005	452663
1726785300	260.02999	4.42	1.73	259.74	261.3	257.54	189611
1726698900	255.61	0.43	0.17	256.16	259.22	254.36	148205
1726612500	255.18	1.81	0.71	254.18	257.795	254.18	154935
1726526100	253.37	1.56	0.62	252.63	254.68	252.04	142865
1726266900	251.81	3.57	1.44	249.26	252.0099	248.5	144562
1726180500	248.24	0.31	0.13	247.93	248.43	245.35	144332
1726094100	247.93	-0.92	-0.37	247.16	248.205	241.61	151789
1726007700	248.85	1.49	0.60	247.53	248.9	245.78	147708
1725921300	247.36	3.09	1.26	245.47	248.595	244.22	161789
1725662100	244.27	-2.33	-0.94	246.84	248.66	242.62	170894
1725575700	246.6	-3.54	-1.42	249.76	249.76	244.925	161200
1725489300	250.14	-0.04	-0.02	250.01	250.935	247.91	216613
1725402900	250.18	-6.38	-2.49	254.97	256.14999	248.89	198875
1725057300	256.56	1.4	0.55	255.74	257.16	253.28	252504
1724970900	255.16	-1.14	-0.44	257.91	258.11	254.51	209765
1724884500	256.3	0.4	0.16	255.67	257.45	253.495	326220

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Nordson Corporation (NDSN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Nordson Corporation (NDSN) Historical

Nordson Corporation (NDSN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%